Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 120.62 | 127.88 | 120.20 | 127.68 | 278,870 | +7.50(+6.24%) |
Jul 28, 2022 | 117.16 | 120.41 | 116.41 | 120.18 | 104,498 | +3.31(+2.83%) |
Jul 27, 2022 | 116.91 | 117.64 | 115.71 | 116.87 | 101,831 | +1.28(+1.11%) |
Jul 26, 2022 | 114.09 | 115.92 | 112.76 | 115.59 | 115,014 | +1.78(+1.56%) |
Jul 25, 2022 | 115.56 | 115.56 | 113.34 | 113.81 | 157,821 | -1.31(-1.14%) |
Jul 22, 2022 | 115.01 | 116.00 | 114.34 | 115.12 | 231,857 | -0.14(-0.12%) |
Jul 21, 2022 | 114.27 | 115.34 | 112.82 | 115.26 | 183,451 | +1.70(+1.50%) |
Jul 20, 2022 | 113.70 | 114.60 | 112.55 | 113.56 | 227,826 | +0.66(+0.58%) |
Jul 19, 2022 | 109.02 | 113.20 | 109.02 | 112.90 | 280,689 | +4.41(+4.06%) |
Jul 18, 2022 | 109.69 | 110.25 | 108.18 | 108.49 | 212,203 | +0.05(+0.05%) |
Jul 15, 2022 | 108.47 | 108.81 | 107.21 | 108.44 | 223,807 | +1.74(+1.63%) |
Jul 14, 2022 | 105.52 | 107.16 | 104.99 | 106.70 | 135,193 | -0.25(-0.23%) |
Jul 13, 2022 | 105.88 | 108.10 | 105.88 | 106.95 | 281,785 | -0.74(-0.69%) |
Jul 12, 2022 | 107.13 | 108.40 | 106.80 | 107.69 | 130,518 | +0.81(+0.76%) |
Jul 11, 2022 | 107.06 | 107.95 | 106.50 | 106.88 | 143,902 | -0.75(-0.70%) |
Jul 08, 2022 | 108.49 | 108.56 | 106.42 | 107.63 | 170,299 | -0.86(-0.79%) |
Jul 07, 2022 | 107.23 | 108.80 | 107.23 | 108.49 | 157,618 | +2.04(+1.92%) |
Jul 06, 2022 | 105.54 | 107.05 | 105.51 | 106.45 | 169,587 | +0.60(+0.57%) |
Jul 05, 2022 | 105.49 | 106.21 | 102.80 | 105.85 | 205,561 | -1.19(-1.11%) |
Jul 01, 2022 | 105.79 | 107.04 | 105.09 | 107.04 | 231,354 | +1.66(+1.58%) |
Jun 30, 2022 | 104.00 | 106.22 | 103.27 | 105.38 | 458,876 | +0.49(+0.47%) |
Jun 29, 2022 | 105.73 | 106.03 | 104.05 | 104.89 | 170,568 | -1.14(-1.08%) |
Jun 28, 2022 | 106.90 | 108.64 | 105.63 | 106.03 | 193,296 | -0.70(-0.66%) |
Jun 27, 2022 | 107.59 | 107.59 | 105.69 | 106.73 | 134,538 | +0.39(+0.37%) |
Jun 24, 2022 | 103.52 | 106.35 | 103.42 | 106.34 | 1,035,648 | +3.41(+3.31%) |
Jun 23, 2022 | 105.02 | 105.05 | 102.33 | 102.93 | 241,009 | -1.68(-1.61%) |
Jun 22, 2022 | 103.88 | 105.55 | 103.02 | 104.61 | 286,146 | -1.19(-1.12%) |
Jun 21, 2022 | 105.32 | 106.66 | 104.45 | 105.80 | 354,755 | +1.25(+1.20%) |
Jun 17, 2022 | 103.70 | 105.46 | 102.84 | 104.55 | 492,198 | +0.90(+0.87%) |
Jun 16, 2022 | 106.83 | 106.83 | 103.07 | 103.65 | 281,319 | -5.01(-4.61%) |
Jun 15, 2022 | 108.51 | 110.21 | 107.59 | 108.66 | 626,947 | +0.60(+0.56%) |
Jun 14, 2022 | 110.69 | 110.90 | 107.19 | 108.06 | 209,025 | -2.20(-2.00%) |
Jun 13, 2022 | 112.08 | 112.08 | 109.38 | 110.26 | 227,222 | -4.46(-3.89%) |
Jun 10, 2022 | 114.55 | 116.05 | 113.00 | 114.72 | 176,514 | -1.37(-1.18%) |
Jun 09, 2022 | 118.00 | 118.46 | 115.90 | 116.09 | 212,840 | -2.51(-2.12%) |
Jun 08, 2022 | 122.59 | 122.85 | 118.53 | 118.60 | 216,799 | -4.47(-3.63%) |
Jun 07, 2022 | 119.96 | 123.19 | 119.79 | 123.07 | 135,608 | +2.44(+2.02%) |
Jun 06, 2022 | 119.09 | 121.41 | 118.70 | 120.63 | 182,543 | +2.72(+2.31%) |
Jun 03, 2022 | 117.87 | 118.78 | 116.55 | 117.91 | 223,879 | -1.39(-1.17%) |
Jun 02, 2022 | 116.68 | 119.46 | 116.68 | 119.30 | 161,534 | +2.62(+2.25%) |
Jun 01, 2022 | 117.69 | 118.27 | 114.09 | 116.68 | 204,346 | -0.41(-0.35%) |
May 31, 2022 | 117.95 | 117.95 | 115.12 | 117.09 | 763,504 | -1.41(-1.19%) |
May 27, 2022 | 115.59 | 118.68 | 115.43 | 118.50 | 407,452 | +3.25(+2.82%) |
May 26, 2022 | 111.79 | 115.28 | 111.79 | 115.25 | 412,769 | +3.75(+3.36%) |
May 25, 2022 | 108.75 | 111.67 | 108.75 | 111.50 | 348,322 | +2.64(+2.43%) |
May 24, 2022 | 108.78 | 110.09 | 107.30 | 108.86 | 243,959 | -0.54(-0.49%) |
May 23, 2022 | 109.71 | 110.31 | 106.46 | 109.40 | 265,788 | +1.86(+1.73%) |
May 20, 2022 | 108.21 | 108.35 | 104.86 | 107.54 | 211,435 | +0.35(+0.33%) |
May 19, 2022 | 107.19 | 108.78 | 105.54 | 107.19 | 306,295 | -1.10(-1.02%) |
May 18, 2022 | 109.50 | 110.91 | 107.97 | 108.29 | 483,216 | -2.64(-2.38%) |
May 17, 2022 | 111.61 | 112.11 | 110.20 | 110.93 | 212,433 | +1.15(+1.05%) |
May 16, 2022 | 111.42 | 112.98 | 109.45 | 109.78 | 176,801 | -1.70(-1.52%) |
May 13, 2022 | 108.91 | 112.91 | 108.70 | 111.48 | 212,410 | +2.78(+2.56%) |
May 12, 2022 | 106.68 | 109.03 | 105.65 | 108.70 | 320,849 | +1.10(+1.02%) |
May 11, 2022 | 109.04 | 113.19 | 107.41 | 107.60 | 323,312 | -2.43(-2.21%) |
May 10, 2022 | 109.54 | 111.76 | 108.29 | 110.03 | 323,572 | +1.38(+1.27%) |
May 09, 2022 | 112.03 | 112.40 | 108.24 | 108.65 | 260,777 | -4.39(-3.88%) |
May 06, 2022 | 111.64 | 113.60 | 110.00 | 113.04 | 371,138 | +0.57(+0.51%) |
May 05, 2022 | 115.87 | 117.10 | 111.62 | 112.47 | 140,021 | -4.38(-3.75%) |
May 04, 2022 | 115.33 | 117.32 | 113.65 | 116.85 | 221,327 | +1.23(+1.06%) |
May 03, 2022 | 114.93 | 116.76 | 114.24 | 115.62 | 162,021 | -0.39(-0.34%) |